Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India · Delayed Price · Currency is INR 173.93
-7.85 (-4.32%)
Mar 9, 2026, 3:29 PM IST
NSE:SWSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 175.00 | 178.90 | 172.22 | 173.70 | - | -4.44% | 1,004,165 |
| Mar 6, 2026 | 178.00 | 186.00 | 177.50 | 181.78 | 181.78 | 0.90% | 1,825,292 |
| Mar 5, 2026 | 182.97 | 186.00 | 175.74 | 180.15 | 180.15 | -0.83% | 2,052,553 |
| Mar 4, 2026 | 186.00 | 186.28 | 181.00 | 181.66 | 181.66 | -4.38% | 1,276,208 |
| Mar 2, 2026 | 184.00 | 195.50 | 184.00 | 189.98 | 189.98 | -4.05% | 1,541,897 |
| Feb 27, 2026 | 200.56 | 201.70 | 196.37 | 197.99 | 197.99 | -1.43% | 1,253,986 |
| Feb 26, 2026 | 201.50 | 206.20 | 199.66 | 200.86 | 200.86 | -0.47% | 933,682 |
| Feb 25, 2026 | 205.10 | 206.64 | 199.70 | 201.80 | 201.80 | -1.33% | 1,227,365 |
| Feb 24, 2026 | 210.00 | 211.00 | 202.50 | 204.51 | 204.51 | -3.27% | 1,007,463 |
| Feb 23, 2026 | 207.00 | 213.99 | 207.00 | 211.43 | 211.43 | 2.72% | 1,505,404 |
| Feb 20, 2026 | 209.20 | 210.03 | 205.10 | 205.84 | 205.84 | -1.84% | 853,024 |
| Feb 19, 2026 | 214.20 | 215.62 | 208.10 | 209.69 | 209.69 | -2.16% | 1,167,440 |
| Feb 18, 2026 | 215.00 | 218.56 | 212.10 | 214.32 | 214.32 | -1.23% | 1,745,743 |
| Feb 17, 2026 | 203.00 | 222.25 | 202.76 | 216.99 | 216.99 | 7.41% | 6,740,158 |
| Feb 16, 2026 | 195.60 | 202.90 | 193.02 | 202.02 | 202.02 | 3.18% | 1,297,288 |
| Feb 13, 2026 | 198.80 | 201.32 | 194.43 | 195.79 | 195.79 | -1.94% | 1,031,853 |
| Feb 12, 2026 | 202.35 | 202.38 | 197.75 | 199.66 | 199.66 | -1.35% | 867,478 |
| Feb 11, 2026 | 210.70 | 210.70 | 200.65 | 202.39 | 202.39 | -3.44% | 1,314,516 |
| Feb 10, 2026 | 206.80 | 213.40 | 204.35 | 209.60 | 209.60 | 3.23% | 3,282,448 |
| Feb 9, 2026 | 191.63 | 204.50 | 191.63 | 203.04 | 203.04 | 7.04% | 2,347,825 |
| Feb 6, 2026 | 192.95 | 194.75 | 187.30 | 189.68 | 189.68 | -2.61% | 1,332,150 |
| Feb 5, 2026 | 199.95 | 200.07 | 188.76 | 194.76 | 194.76 | -1.73% | 2,430,813 |
| Feb 4, 2026 | 193.01 | 201.90 | 193.00 | 198.18 | 198.18 | 2.69% | 2,550,726 |
| Feb 3, 2026 | 197.99 | 199.01 | 187.60 | 192.98 | 192.98 | 4.55% | 2,766,261 |
| Feb 2, 2026 | 183.58 | 186.30 | 179.01 | 184.59 | 184.59 | -0.51% | 1,197,547 |
| Feb 1, 2026 | 187.00 | 194.80 | 181.60 | 185.53 | 185.53 | 0.29% | 1,956,217 |
| Jan 30, 2026 | 177.17 | 186.35 | 176.60 | 185.00 | 185.00 | 1.61% | 1,590,601 |
| Jan 29, 2026 | 189.65 | 189.81 | 181.40 | 182.06 | 182.06 | -3.73% | 1,590,889 |
| Jan 28, 2026 | 184.69 | 191.02 | 184.50 | 189.12 | 189.12 | 3.05% | 1,398,472 |
| Jan 27, 2026 | 185.54 | 188.00 | 180.42 | 183.52 | 183.52 | -0.77% | 3,658,168 |
| Jan 23, 2026 | 191.50 | 191.60 | 183.91 | 184.94 | 184.94 | -2.98% | 2,738,137 |
| Jan 22, 2026 | 192.00 | 195.99 | 188.00 | 190.63 | 190.63 | 0.81% | 2,000,626 |
| Jan 21, 2026 | 191.99 | 193.80 | 185.50 | 189.10 | 189.10 | -1.53% | 2,982,372 |
| Jan 20, 2026 | 200.50 | 200.50 | 191.00 | 192.04 | 192.04 | -4.34% | 1,968,733 |
| Jan 19, 2026 | 209.80 | 209.80 | 199.01 | 200.76 | 200.76 | -4.37% | 1,986,320 |
| Jan 16, 2026 | 197.00 | 223.70 | 194.67 | 209.93 | 209.93 | 5.98% | 17,263,200 |
| Jan 14, 2026 | 202.50 | 207.55 | 197.25 | 198.09 | 198.09 | -2.24% | 1,241,542 |
| Jan 13, 2026 | 197.00 | 203.94 | 195.35 | 202.63 | 202.63 | 3.25% | 1,617,150 |
| Jan 12, 2026 | 199.00 | 199.01 | 191.70 | 196.26 | 196.26 | -1.14% | 1,461,396 |
| Jan 9, 2026 | 204.00 | 205.00 | 196.08 | 198.53 | 198.53 | -2.79% | 1,429,565 |
| Jan 8, 2026 | 212.19 | 213.50 | 202.60 | 204.23 | 204.23 | -3.75% | 1,368,019 |
| Jan 7, 2026 | 211.00 | 213.85 | 209.50 | 212.19 | 212.19 | 0.43% | 558,632 |
| Jan 6, 2026 | 215.99 | 216.24 | 210.10 | 211.28 | 211.28 | -1.94% | 680,069 |
| Jan 5, 2026 | 218.04 | 220.95 | 214.50 | 215.47 | 215.47 | -1.14% | 879,064 |
| Jan 2, 2026 | 215.00 | 218.70 | 212.59 | 217.96 | 217.96 | 1.37% | 1,025,887 |
| Jan 1, 2026 | 214.00 | 217.00 | 213.98 | 215.01 | 215.01 | 0.39% | 542,316 |
| Dec 31, 2025 | 210.39 | 217.19 | 209.60 | 214.18 | 214.18 | 2.26% | 1,126,379 |
| Dec 30, 2025 | 212.75 | 212.75 | 208.66 | 209.44 | 209.44 | -1.55% | 636,619 |
| Dec 29, 2025 | 216.30 | 216.59 | 211.20 | 212.73 | 212.73 | -1.36% | 730,105 |
| Dec 26, 2025 | 218.97 | 221.07 | 214.20 | 215.66 | 215.66 | -1.97% | 762,977 |